ADEP

NASDAQ Last Sale (NLS) Intraday Trade History:
Adept Technology, Inc. (ADEP)

$8.97
*  
0.215
2.34%
Get ADEP Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ADEP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ADEP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

The NASDAQ Last Sale Intraday Trade History Report shows real-time time and sales data for all of your favorite U.S. stocks (listed on NASDAQ, NYSE, and AMEX).

Select time range to see more trades:

Adept Technology, Inc.

Adept Technology, Inc.
NLS Time (ET) NLS Price NLS Share Volume
16:04:20 $ 8.97  129
16:04:20 $ 8.97   167
16:04:20 $ 8.97  400
16:04:20 $ 8.97   200
16:04:20 $ 8.97  100
16:04:20 $ 8.97   4
16:04:18 $ 8.97  1,000
16:04:16 $ 8.97   100
16:04:13 $ 8.99  100
16:04:09 $ 9.02   100
16:04:08 $ 9.01  100
16:04:05 $ 9   100
16:04:05 $ 9  100
16:04:05 $ 9   100
15:59:52 $ 8.95  100
15:58:06 $ 8.9901   100
15:58:06 $ 8.99  100
15:56:12 $ 9.03   100
15:56:12 $ 9.0228  1,000
15:54:49 $ 9.01   100
15:54:49 $ 9.01  100
15:51:15 $ 9.0078   600
15:51:05 $ 9.01  100
15:50:32 $ 9.0001   100
15:48:50 $ 9.01  100
15:47:34 $ 9.01   100
15:47:33 $ 9  100
15:47:33 $ 9   100
15:44:16 $ 8.99  100
15:43:38 $ 8.99   100
15:43:32 $ 9.0152  100
15:40:03 $ 9.0048   400
15:32:50 $ 8.98  100
15:31:30 $ 8.95   154
15:31:30 $ 8.95  144
15:30:40 $ 8.9899   800
15:26:14 $ 8.97  100
15:20:01 $ 8.9332   100
15:17:51 $ 8.93  100
15:16:18 $ 8.92   400
15:16:10 $ 8.9101  100
15:15:41 $ 8.93   100
15:15:03 $ 8.93  100
15:13:15 $ 8.9201   100
14:50:17 $ 8.936  1,000
14:46:19 $ 8.95   100
14:46:16 $ 8.91  200
14:46:16 $ 8.92   464
14:46:16 $ 8.91  464
14:27:29 $ 8.952   100